Koninklijke BAM Groep nv (BAMNB.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 01:59PM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 4.0320 | 4.0880 | 4.0160 | 4.0240 | 4.0240 | 708,690 |
| 19 June 2024 | 3.9660 | 4.0260 | 3.9560 | 4.0120 | 4.0120 | 1,389,854 |
| 18 June 2024 | 3.8540 | 3.9580 | 3.8540 | 3.9520 | 3.9520 | 591,559 |
| 17 June 2024 | 3.8400 | 3.9000 | 3.8140 | 3.8240 | 3.8240 | 699,862 |
| 14 June 2024 | 3.9540 | 3.9900 | 3.7760 | 3.8240 | 3.8240 | 1,399,206 |
| 13 June 2024 | 3.9600 | 4.0100 | 3.9500 | 3.9560 | 3.9560 | 1,070,775 |
| 12 June 2024 | 3.9540 | 3.9860 | 3.9300 | 3.9600 | 3.9600 | 608,843 |
| 11 June 2024 | 4.0040 | 4.0520 | 3.9380 | 3.9380 | 3.9380 | 1,435,052 |
| 10 June 2024 | 3.9300 | 3.9840 | 3.9000 | 3.9760 | 3.9760 | 428,057 |
| 07 June 2024 | 3.9840 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 886,401 |
| 06 June 2024 | 4.0200 | 4.0640 | 3.9700 | 4.0000 | 4.0000 | 1,393,874 |
| 05 June 2024 | 3.9820 | 4.0140 | 3.9520 | 4.0040 | 4.0040 | 732,010 |
| 04 June 2024 | 3.9540 | 4.0100 | 3.9360 | 3.9620 | 3.9620 | 836,209 |
| 03 June 2024 | 3.8820 | 4.0300 | 3.8660 | 3.9720 | 3.9720 | 1,760,017 |
| 31 May 2024 | 3.8360 | 3.8560 | 3.8240 | 3.8500 | 3.8500 | 1,290,886 |
| 30 May 2024 | 3.8320 | 3.8580 | 3.8200 | 3.8440 | 3.8440 | 728,886 |
| 29 May 2024 | 3.8500 | 3.8800 | 3.8060 | 3.8380 | 3.8380 | 869,579 |
| 28 May 2024 | 3.9260 | 3.9500 | 3.8620 | 3.8620 | 3.8620 | 1,064,163 |
| 27 May 2024 | 3.9400 | 3.9780 | 3.9200 | 3.9260 | 3.9260 | 878,383 |
| 24 May 2024 | 3.9020 | 3.9700 | 3.8780 | 3.9480 | 3.9480 | 1,134,831 |
| 23 May 2024 | 3.7800 | 3.9240 | 3.7740 | 3.9240 | 3.9240 | 1,467,077 |
| 22 May 2024 | 3.7420 | 3.8420 | 3.7400 | 3.7800 | 3.7800 | 1,448,774 |
| 21 May 2024 | 3.7280 | 3.7320 | 3.6960 | 3.7320 | 3.7320 | 1,065,327 |
| 20 May 2024 | 3.7000 | 3.7420 | 3.6960 | 3.7420 | 3.7420 | 507,499 |
| 17 May 2024 | 3.6700 | 3.7060 | 3.6620 | 3.6980 | 3.6980 | 661,561 |
| 16 May 2024 | 3.7020 | 3.7300 | 3.6760 | 3.7040 | 3.7040 | 1,327,485 |
| 15 May 2024 | 3.6840 | 3.7260 | 3.6580 | 3.6820 | 3.6820 | 932,488 |
| 14 May 2024 | 3.5520 | 3.7100 | 3.5520 | 3.6700 | 3.6700 | 1,302,845 |
| 13 May 2024 | 3.4880 | 3.5440 | 3.4780 | 3.5440 | 3.5440 | 1,078,584 |
| 10 May 2024 | 3.4720 | 3.5160 | 3.4540 | 3.4920 | 3.4920 | 909,065 |
| 09 May 2024 | 3.4500 | 3.4600 | 3.4260 | 3.4580 | 3.4580 | 539,255 |
| 08 May 2024 | 3.4060 | 3.4700 | 3.3820 | 3.4540 | 3.4540 | 1,099,603 |
| 07 May 2024 | 3.4360 | 3.4380 | 3.3680 | 3.4160 | 3.4160 | 1,095,931 |
| 06 May 2024 | 3.4080 | 3.4240 | 3.3480 | 3.4080 | 3.4080 | 971,281 |
| 03 May 2024 | 3.4200 | 3.4640 | 3.3260 | 3.3900 | 3.3900 | 2,640,209 |
| 02 May 2024 | 3.4000 | 3.4380 | 3.1160 | 3.4180 | 3.4180 | 5,737,912 |
| 30 Apr 2024 | 3.9080 | 3.9240 | 3.8000 | 3.8340 | 3.8340 | 1,085,177 |
| 29 Apr 2024 | 3.9200 | 3.9300 | 3.8660 | 3.9180 | 3.9180 | 736,960 |
| 26 Apr 2024 | 3.9300 | 3.9320 | 3.8600 | 3.8960 | 3.8960 | 525,331 |
| 25 Apr 2024 | 4.0320 | 4.0360 | 3.8700 | 3.9000 | 3.9000 | 691,847 |
| 24 Apr 2024 | 4.0000 | 4.0460 | 3.9780 | 4.0200 | 4.0200 | 825,674 |
| 23 Apr 2024 | 3.8260 | 3.9880 | 3.7900 | 3.9860 | 3.9860 | 1,515,663 |
| 22 Apr 2024 | 3.8000 | 3.8320 | 3.7560 | 3.8060 | 3.8060 | 557,556 |
| 19 Apr 2024 | 3.8000 | 3.8140 | 3.7580 | 3.7880 | 3.7880 | 577,058 |
| 18 Apr 2024 | 3.8340 | 3.8680 | 3.7820 | 3.8300 | 3.8300 | 705,352 |
| 17 Apr 2024 | 3.7760 | 3.8480 | 3.7520 | 3.8220 | 3.8220 | 943,988 |
| 16 Apr 2024 | 3.7500 | 3.8020 | 3.7000 | 3.7780 | 3.7780 | 918,061 |
| 15 Apr 2024 | 3.8400 | 3.8600 | 3.7760 | 3.7940 | 3.7940 | 1,033,526 |
| 12 Apr 2024 | 3.7800 | 3.8980 | 3.7600 | 3.8260 | 3.8260 | 1,690,378 |
| 12 Apr 2024 | 0.2 Dividend | |||||
| 11 Apr 2024 | 3.9640 | 4.0040 | 3.8880 | 3.9440 | 3.7440 | 1,306,614 |
| 10 Apr 2024 | 3.9860 | 4.0100 | 3.8880 | 3.9640 | 3.7630 | 1,800,107 |
| 09 Apr 2024 | 4.0540 | 4.0760 | 3.9560 | 3.9840 | 3.7820 | 2,003,951 |
| 08 Apr 2024 | 3.9900 | 4.0860 | 3.9680 | 4.0540 | 3.8484 | 1,845,518 |
| 05 Apr 2024 | 3.8620 | 3.9820 | 3.8360 | 3.9820 | 3.7801 | 1,509,210 |
| 04 Apr 2024 | 3.6640 | 4.0440 | 3.6640 | 3.9000 | 3.7022 | 5,368,756 |
| 03 Apr 2024 | 3.4780 | 3.5380 | 3.4540 | 3.5380 | 3.3586 | 836,789 |
| 02 Apr 2024 | 3.5080 | 3.5200 | 3.4580 | 3.4620 | 3.2864 | 863,487 |
| 28 Mar 2024 | 3.5280 | 3.5360 | 3.4760 | 3.5120 | 3.3339 | 1,118,392 |
| 27 Mar 2024 | 3.4600 | 3.5380 | 3.4480 | 3.5300 | 3.3510 | 858,766 |
| 26 Mar 2024 | 3.4100 | 3.4560 | 3.3900 | 3.4480 | 3.2732 | 791,846 |
| 25 Mar 2024 | 3.3260 | 3.4120 | 3.2540 | 3.4060 | 3.2333 | 1,139,892 |
| 22 Mar 2024 | 3.3680 | 3.3820 | 3.3060 | 3.3240 | 3.1554 | 1,041,758 |
| 21 Mar 2024 | 3.4140 | 3.4340 | 3.3560 | 3.3680 | 3.1972 | 1,083,800 |
| 20 Mar 2024 | 3.4080 | 3.4080 | 3.3540 | 3.3860 | 3.2143 | 702,870 |
| 19 Mar 2024 | 3.4080 | 3.4280 | 3.3420 | 3.4220 | 3.2485 | 882,873 |
| 18 Mar 2024 | 3.4500 | 3.4860 | 3.3920 | 3.4060 | 3.2333 | 930,565 |
| 15 Mar 2024 | 3.4000 | 3.4780 | 3.3960 | 3.4500 | 3.2751 | 1,561,869 |
| 14 Mar 2024 | 3.4260 | 3.4420 | 3.3700 | 3.3920 | 3.2200 | 1,082,585 |
| 13 Mar 2024 | 3.4200 | 3.4320 | 3.4000 | 3.4120 | 3.2390 | 457,830 |
| 12 Mar 2024 | 3.4180 | 3.4440 | 3.3700 | 3.4020 | 3.2295 | 1,100,440 |
| 11 Mar 2024 | 3.3900 | 3.4120 | 3.3660 | 3.4060 | 3.2333 | 793,957 |
| 08 Mar 2024 | 3.4540 | 3.4680 | 3.4040 | 3.4160 | 3.2428 | 1,269,274 |
| 07 Mar 2024 | 3.3460 | 3.4360 | 3.3260 | 3.4280 | 3.2542 | 2,234,288 |
| 06 Mar 2024 | 3.2940 | 3.3500 | 3.2800 | 3.3440 | 3.1744 | 1,091,946 |
| 05 Mar 2024 | 3.2900 | 3.3040 | 3.2480 | 3.2880 | 3.1213 | 789,637 |
| 04 Mar 2024 | 3.2620 | 3.3080 | 3.1640 | 3.2860 | 3.1194 | 1,751,970 |
| 01 Mar 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2620 | 3.0966 | 1,952,246 |
| 29 Feb 2024 | 3.2960 | 3.3220 | 3.2580 | 3.3020 | 3.1346 | 2,621,780 |
| 28 Feb 2024 | 3.2500 | 3.2860 | 3.2400 | 3.2860 | 3.1194 | 1,194,124 |
| 27 Feb 2024 | 3.2160 | 3.2720 | 3.2020 | 3.2600 | 3.0947 | 2,099,720 |
| 26 Feb 2024 | 3.2180 | 3.2220 | 3.1820 | 3.2060 | 3.0434 | 1,296,860 |
| 23 Feb 2024 | 3.1500 | 3.2180 | 3.1280 | 3.2120 | 3.0491 | 2,147,031 |
| 22 Feb 2024 | 3.1040 | 3.1460 | 3.0540 | 3.1360 | 2.9770 | 1,494,272 |
| 21 Feb 2024 | 3.1500 | 3.1640 | 2.9840 | 3.0740 | 2.9181 | 2,636,642 |
| 20 Feb 2024 | 3.0940 | 3.1400 | 3.0720 | 3.1200 | 2.9618 | 1,450,582 |
| 19 Feb 2024 | 3.0180 | 3.1080 | 3.0180 | 3.0980 | 2.9409 | 1,818,012 |
| 16 Feb 2024 | 3.0300 | 3.0940 | 2.8540 | 3.0180 | 2.8650 | 3,441,574 |
| 15 Feb 2024 | 2.7800 | 3.0580 | 2.7700 | 3.0280 | 2.8745 | 12,028,780 |
| 14 Feb 2024 | 2.4800 | 2.5680 | 2.4760 | 2.5500 | 2.4207 | 1,316,568 |
| 13 Feb 2024 | 2.6240 | 2.6240 | 2.4540 | 2.4920 | 2.3656 | 1,705,068 |
| 12 Feb 2024 | 2.5960 | 2.6300 | 2.5880 | 2.6220 | 2.4890 | 694,860 |
| 09 Feb 2024 | 2.6200 | 2.6300 | 2.5740 | 2.5880 | 2.4568 | 680,376 |
| 08 Feb 2024 | 2.5680 | 2.6300 | 2.5680 | 2.6160 | 2.4833 | 1,096,955 |
| 07 Feb 2024 | 2.5220 | 2.5860 | 2.5120 | 2.5540 | 2.4245 | 863,367 |
| 06 Feb 2024 | 2.5040 | 2.5260 | 2.4980 | 2.5260 | 2.3979 | 590,463 |
| 05 Feb 2024 | 2.5000 | 2.5260 | 2.4680 | 2.5000 | 2.3732 | 998,041 |
| 02 Feb 2024 | 2.5400 | 2.5500 | 2.5020 | 2.5040 | 2.3770 | 486,024 |
| 01 Feb 2024 | 2.5600 | 2.5600 | 2.5060 | 2.5220 | 2.3941 | 670,474 |
| 31 Jan 2024 | 2.5680 | 2.5700 | 2.5440 | 2.5640 | 2.4340 | 635,210 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.